CIMC Enric Holdings Limited (HKG:3899)
Hong Kong · Delayed Price · Currency is HKD 10.40
+0.10 (0.97%)
Jan 21, 2026, 1:24 PM HKT
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 10.31 | 10.55 | 9.89 | 10.30 | 10.30 | -2.92% | 34,120,190 |
| Jan 19, 2026 | 10.61 | 10.71 | 10.41 | 10.61 | 10.61 | -0.66% | 10,401,910 |
| Jan 16, 2026 | 10.88 | 11.11 | 10.58 | 10.68 | 10.68 | -1.75% | 13,636,630 |
| Jan 15, 2026 | 10.65 | 10.95 | 10.50 | 10.87 | 10.87 | 2.07% | 10,502,260 |
| Jan 14, 2026 | 10.50 | 10.84 | 10.50 | 10.65 | 10.65 | 1.43% | 7,174,522 |
| Jan 13, 2026 | 10.60 | 10.71 | 10.20 | 10.50 | 10.50 | -4.63% | 16,470,272 |
| Jan 12, 2026 | 10.76 | 11.03 | 10.68 | 11.01 | 11.01 | 3.38% | 10,496,660 |
| Jan 9, 2026 | 10.25 | 10.70 | 10.23 | 10.65 | 10.65 | 3.90% | 13,543,500 |
| Jan 8, 2026 | 9.97 | 10.31 | 9.77 | 10.25 | 10.25 | 2.71% | 7,318,000 |
| Jan 7, 2026 | 9.93 | 10.11 | 9.84 | 9.98 | 9.98 | 0.20% | 6,347,200 |
| Jan 6, 2026 | 9.60 | 9.98 | 9.49 | 9.96 | 9.96 | 3.43% | 5,248,500 |
| Jan 5, 2026 | 9.55 | 9.86 | 9.35 | 9.63 | 9.63 | 0.73% | 8,353,295 |
| Jan 2, 2026 | 9.45 | 9.56 | 9.20 | 9.56 | 9.56 | 1.16% | 4,218,324 |
| Dec 31, 2025 | 9.45 | 9.70 | 9.34 | 9.45 | 9.45 | 0.43% | 7,226,868 |
| Dec 30, 2025 | 8.90 | 9.60 | 8.90 | 9.41 | 9.41 | 5.85% | 14,288,064 |
| Dec 29, 2025 | 8.75 | 8.95 | 8.64 | 8.89 | 8.89 | 1.60% | 6,216,000 |
| Dec 24, 2025 | 9.00 | 9.00 | 8.65 | 8.75 | 8.75 | -1.46% | 3,303,745 |
| Dec 23, 2025 | 8.30 | 9.05 | 8.28 | 8.88 | 8.88 | 7.12% | 12,961,500 |
| Dec 22, 2025 | 8.23 | 8.29 | 8.15 | 8.29 | 8.29 | 0.61% | 1,880,000 |
| Dec 19, 2025 | 8.20 | 8.32 | 8.16 | 8.24 | 8.24 | 0.24% | 1,798,511 |
| Dec 18, 2025 | 8.16 | 8.23 | 8.04 | 8.22 | 8.22 | 0.49% | 1,654,784 |
| Dec 17, 2025 | 8.18 | 8.19 | 8.05 | 8.18 | 8.18 | 0.25% | 1,621,486 |
| Dec 16, 2025 | 8.17 | 8.23 | 7.90 | 8.16 | 8.16 | -0.49% | 4,160,000 |
| Dec 15, 2025 | 8.06 | 8.28 | 7.91 | 8.20 | 8.20 | 1.99% | 3,896,000 |
| Dec 12, 2025 | 7.86 | 8.04 | 7.86 | 8.04 | 8.04 | 2.29% | 1,355,000 |
| Dec 11, 2025 | 7.92 | 8.09 | 7.84 | 7.86 | 7.86 | -2.00% | 2,210,000 |
| Dec 10, 2025 | 8.04 | 8.04 | 7.84 | 8.02 | 8.02 | -1.11% | 2,103,071 |
| Dec 9, 2025 | 8.19 | 8.19 | 8.05 | 8.11 | 8.11 | -0.98% | 1,854,955 |
| Dec 8, 2025 | 8.15 | 8.23 | 8.07 | 8.19 | 8.19 | 0.86% | 1,782,056 |
| Dec 5, 2025 | 8.28 | 8.28 | 8.12 | 8.12 | 8.12 | -1.93% | 3,062,225 |
| Dec 4, 2025 | 8.16 | 8.37 | 8.11 | 8.28 | 8.28 | 2.35% | 2,872,000 |
| Dec 3, 2025 | 8.06 | 8.18 | 8.01 | 8.09 | 8.09 | -0.74% | 1,147,500 |
| Dec 2, 2025 | 8.25 | 8.25 | 8.09 | 8.15 | 8.15 | -0.73% | 993,263 |
| Dec 1, 2025 | 8.00 | 8.21 | 8.00 | 8.21 | 8.21 | 2.75% | 3,275,078 |
| Nov 28, 2025 | 8.05 | 8.05 | 7.93 | 7.99 | 7.99 | 0.25% | 702,000 |
| Nov 27, 2025 | 7.91 | 8.10 | 7.91 | 7.97 | 7.97 | -1.24% | 1,488,000 |
| Nov 26, 2025 | 7.87 | 8.11 | 7.85 | 8.07 | 8.07 | 2.54% | 2,644,000 |
| Nov 25, 2025 | 7.95 | 7.98 | 7.79 | 7.87 | 7.87 | 0.13% | 4,795,368 |
| Nov 24, 2025 | 7.70 | 7.88 | 7.50 | 7.86 | 7.86 | 2.75% | 5,227,230 |
| Nov 21, 2025 | 7.84 | 7.84 | 7.64 | 7.65 | 7.65 | -2.67% | 1,852,000 |
| Nov 20, 2025 | 7.97 | 7.97 | 7.80 | 7.86 | 7.86 | -0.63% | 1,609,174 |
| Nov 19, 2025 | 7.94 | 7.98 | 7.80 | 7.91 | 7.91 | -0.38% | 2,645,200 |
| Nov 18, 2025 | 7.66 | 8.15 | 7.66 | 7.94 | 7.94 | 2.98% | 4,729,000 |
| Nov 17, 2025 | 7.58 | 7.71 | 7.56 | 7.71 | 7.71 | 1.72% | 763,757 |
| Nov 14, 2025 | 7.53 | 7.58 | 7.35 | 7.58 | 7.58 | 0.53% | 1,496,094 |
| Nov 13, 2025 | 7.55 | 7.55 | 7.41 | 7.54 | 7.54 | 1.21% | 886,000 |
| Nov 12, 2025 | 7.46 | 7.48 | 7.38 | 7.45 | 7.45 | 0.40% | 754,432 |
| Nov 11, 2025 | 7.49 | 7.52 | 7.37 | 7.42 | 7.42 | -0.40% | 592,793 |
| Nov 10, 2025 | 7.60 | 7.60 | 7.34 | 7.45 | 7.45 | - | 1,386,000 |
| Nov 7, 2025 | 7.48 | 7.48 | 7.36 | 7.45 | 7.45 | -0.67% | 1,172,424 |